| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 473.5 | 483.6 | 463.45 | 470.75 | 470.75 | -3.15 (-0.66%) | 6,344 |
| 18 Jun 2018 | INR | 455 | 485.25 | 451.65 | 473.9 | 473.9 | +17.25 (+3.78%) | 11,792 |
| 15 Jun 2018 | INR | 460.25 | 472.55 | 451.2 | 456.65 | 456.65 | -3.45 (-0.75%) | 6,016 |
| 14 Jun 2018 | INR | 460.9 | 469.8 | 455.15 | 460.1 | 460.1 | -3.6 (-0.78%) | 3,996 |
| 13 Jun 2018 | INR | 472.75 | 473.8 | 461 | 463.7 | 463.7 | -10.05 (-2.12%) | 2,841 |
| 12 Jun 2018 | INR | 481 | 482.55 | 469 | 473.75 | 473.75 | -6 (-1.25%) | 4,900 |
| 11 Jun 2018 | INR | 479 | 489.95 | 473 | 479.75 | 479.75 | +8.3 (+1.76%) | 11,208 |
| 8 Jun 2018 | INR | 461 | 475.5 | 455.5 | 471.45 | 471.45 | +13.95 (+3.05%) | 6,177 |
| 7 Jun 2018 | INR | 459.75 | 460.5 | 451.35 | 457.5 | 457.5 | +2.55 (+0.56%) | 1,817 |
| 6 Jun 2018 | INR | 444.95 | 458 | 440.55 | 454.95 | 454.95 | +10.25 (+2.30%) | 5,337 |
| 5 Jun 2018 | INR | 450.05 | 454.95 | 437.9 | 444.7 | 444.7 | +0.15 (+0.03%) | 7,072 |
| 4 Jun 2018 | INR | 454.85 | 454.85 | 441.15 | 444.55 | 444.55 | -8.65 (-1.91%) | 7,235 |
| 1 Jun 2018 | INR | 454.75 | 459 | 450 | 453.2 | 453.2 | -6 (-1.31%) | 3,786 |
| 31 May 2018 | INR | 442 | 469 | 436.95 | 459.2 | 459.2 | +18.65 (+4.23%) | 33,940 |
| 30 May 2018 | INR | 446.2 | 449.95 | 437 | 440.55 | 440.55 | -7.5 (-1.67%) | 6,235 |
| 29 May 2018 | INR | 452.05 | 452.05 | 446.4 | 448.05 | 448.05 | +0.05 (+0.01%) | 3,301 |
| 28 May 2018 | INR | 446.05 | 452.25 | 443.95 | 448 | 448 | +5.45 (+1.23%) | 7,152 |
| 25 May 2018 | INR | 433 | 444.05 | 433 | 442.55 | 442.55 | +9.55 (+2.21%) | 4,997 |
| 24 May 2018 | INR | 432.95 | 439.35 | 428.5 | 433 | 433 | +0.4 (+0.09%) | 5,615 |
| 23 May 2018 | INR | 438.7 | 438.7 | 421.6 | 432.6 | 432.6 | -15.05 (-3.36%) | 11,098 |
| 22 May 2018 | INR | 453 | 455 | 444.2 | 447.65 | 447.65 | +0.15 (+0.03%) | 6,143 |
| 21 May 2018 | INR | 451.45 | 457 | 443.55 | 447.5 | 447.5 | -4 (-0.89%) | 10,293 |
| 18 May 2018 | INR | 448.95 | 455.6 | 445 | 451.5 | 451.5 | -1.25 (-0.28%) | 8,793 |
| 17 May 2018 | INR | 452.15 | 462.5 | 446 | 452.75 | 452.75 | -8.65 (-1.87%) | 12,182 |
| 16 May 2018 | INR | 440.1 | 483 | 435.1 | 461.4 | 461.4 | +15 (+3.36%) | 10,023 |
| 15 May 2018 | INR | 444 | 451.6 | 442.8 | 446.4 | 446.4 | +3.75 (+0.85%) | 5,913 |
| 14 May 2018 | INR | 430 | 449.65 | 430 | 442.65 | 442.65 | +12.05 (+2.80%) | 13,298 |
| 11 May 2018 | INR | 440 | 445.25 | 429.4 | 430.6 | 430.6 | -3.25 (-0.75%) | 7,031 |
| 10 May 2018 | INR | 452.05 | 456.8 | 430.1 | 433.85 | 433.85 | -15.4 (-3.43%) | 9,742 |
| 9 May 2018 | INR | 446.75 | 458.65 | 445 | 449.25 | 449.25 | -6.6 (-1.45%) | 8,973 |
